Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ アメリカ →
19.76
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 45.27 45.59 45.00 45.21 786.0K
09:31 45.15 45.45 45.11 45.36 65.0K
09:32 45.16 45.25 44.89 45.13 50.3K
09:33 45.08 45.15 44.90 45.08 31.3K
09:34 45.07 45.07 44.50 44.81 49.9K
09:35 44.81 44.99 44.60 44.99 48.6K
09:36 44.91 45.04 44.68 44.72 49.0K
09:37 44.68 44.68 44.34 44.36 52.4K
09:38 44.47 44.50 44.27 44.37 31.6K
09:39 44.51 44.58 44.42 44.54 9.5K
09:40 44.57 44.62 44.38 44.62 61.2K
09:41 44.62 44.62 44.20 44.32 29.3K
09:42 44.32 44.34 44.08 44.09 34.0K
09:43 44.15 44.18 43.92 44.03 40.2K
09:44 44.07 44.07 43.74 43.74 46.3K
09:45 43.82 43.85 43.46 43.61 63.5K
09:46 43.69 43.90 43.55 43.90 52.6K
09:47 43.90 44.06 43.80 44.06 62.5K
09:48 44.10 44.19 44.03 44.06 45.1K
09:49 44.13 44.27 44.11 44.27 19.9K
09:50 44.25 44.47 44.15 44.46 57.1K
09:51 44.46 44.46 44.17 44.24 31.4K
09:52 44.40 44.51 44.37 44.44 14.2K
09:53 44.46 44.46 44.38 44.44 10.3K
09:54 44.49 44.56 44.39 44.45 26.6K
09:55 44.52 44.52 44.22 44.37 40.2K
09:56 44.39 44.39 44.21 44.35 32.1K
09:57 44.37 44.37 44.25 44.33 22.3K
09:58 44.35 44.42 44.20 44.32 13.9K
09:59 44.20 44.20 44.00 44.03 45.1K
10:00 44.05 44.09 43.78 43.81 27.9K
10:01 43.91 44.09 43.88 44.04 24.8K
10:02 44.03 44.15 43.96 43.96 17.4K
10:03 43.96 43.98 43.88 43.88 60.1K
10:04 43.88 43.95 43.68 43.75 32.2K
10:05 43.70 43.74 43.62 43.71 41.7K
10:06 43.80 44.12 43.77 44.05 18.5K
10:07 43.95 44.04 43.93 43.99 17.5K
10:08 44.01 44.03 43.81 43.87 15.5K
10:09 43.86 43.86 43.54 43.61 31.4K
10:10 43.59 43.74 43.45 43.74 40.6K
10:11 43.71 43.73 43.50 43.59 15.8K
10:12 43.54 43.65 43.54 43.56 17.3K
10:13 43.60 43.66 43.53 43.61 39.3K
10:14 43.57 43.85 43.57 43.85 20.6K
10:15 43.72 43.72 43.57 43.72 17.3K
10:16 43.73 43.81 43.60 43.81 31.3K
10:17 43.85 44.26 43.85 44.19 35.1K
10:18 44.16 44.16 43.98 44.12 15.3K
10:19 44.10 44.12 44.01 44.12 3.8K
10:20 44.09 44.23 44.05 44.23 12.7K
10:21 44.23 44.43 44.08 44.34 37.3K
10:22 44.34 44.40 44.30 44.36 12.2K
10:23 44.33 44.48 44.33 44.33 11.9K
10:24 44.41 44.43 44.31 44.43 12.2K
10:25 44.42 44.46 44.23 44.41 17.4K
10:26 44.42 44.48 44.27 44.27 25.0K
10:27 44.28 44.50 44.28 44.50 22.5K
10:28 44.54 44.54 44.30 44.30 70.5K
10:29 44.35 44.35 44.15 44.22 19.3K
10:30 44.21 44.21 44.01 44.15 20.5K
10:31 44.13 44.13 43.97 44.08 16.5K
10:32 44.01 44.01 43.81 43.83 6.2K
10:33 43.76 43.91 43.76 43.91 5.3K
10:34 43.92 43.93 43.80 43.82 15.4K
10:35 43.90 43.93 43.88 43.93 11.8K
10:36 43.93 44.00 43.88 43.90 12.4K
10:37 43.90 43.90 43.82 43.89 37.4K
10:38 43.87 43.93 43.80 43.80 6.8K
10:39 43.87 43.98 43.83 43.98 5.4K
10:40 43.99 44.08 43.99 44.08 7.7K
10:41 44.07 44.07 43.88 43.89 8.5K
10:42 43.94 43.94 43.77 43.86 10.2K
10:43 43.84 43.89 43.82 43.88 9.0K
10:44 43.88 43.88 43.61 43.69 26.8K
10:45 43.69 43.86 43.69 43.78 38.6K
10:46 43.93 43.93 43.80 43.80 3.9K
10:47 43.80 43.81 43.59 43.59 24.9K
10:48 43.60 43.64 43.57 43.64 8.0K
10:49 43.70 43.72 43.65 43.66 7.0K
10:50 43.70 43.94 43.70 43.94 7.8K
10:51 43.91 44.00 43.88 43.97 9.7K
10:52 44.00 44.13 44.00 44.07 4.4K
10:53 44.17 44.25 44.12 44.23 14.9K
10:54 44.20 44.23 44.07 44.13 5.4K
10:55 44.08 44.11 44.03 44.03 3.2K
10:56 44.19 44.19 44.11 44.11 2.8K
10:57 44.02 44.04 43.97 44.02 6.5K
10:58 44.00 44.04 43.99 44.04 5.1K
10:59 44.02 44.08 44.00 44.01 8.1K
11:00 44.03 44.04 43.91 43.91 5.1K
11:01 43.96 43.96 43.86 43.86 1.3K
11:02 43.85 43.97 43.85 43.93 12.4K
11:03 43.95 44.00 43.95 44.00 4.6K
11:04 44.10 44.10 43.96 43.96 6.6K
11:05 43.98 44.08 43.90 44.06 12.9K
11:06 44.02 44.04 44.02 44.04 2.5K
11:07 44.10 44.16 44.07 44.15 11.1K
11:08 44.19 44.28 44.18 44.20 12.1K
11:09 44.26 44.39 44.24 44.39 31.8K
11:10 44.36 44.47 44.34 44.38 20.9K
11:11 44.40 44.54 44.32 44.54 26.0K
11:12 44.52 44.76 44.49 44.76 68.3K
11:13 44.82 44.89 44.75 44.80 61.1K
11:14 44.80 44.90 44.65 44.67 34.9K
11:15 44.77 44.90 44.77 44.83 23.3K
11:16 44.84 44.84 44.67 44.72 8.6K
11:17 44.78 44.88 44.78 44.83 5.7K
11:18 44.87 44.87 44.76 44.82 16.0K
11:19 44.83 44.85 44.63 44.72 18.7K
11:20 44.64 44.64 44.35 44.35 9.2K
11:21 44.35 44.41 44.27 44.30 12.9K
11:22 44.36 44.42 44.32 44.32 11.2K
11:23 44.36 44.40 44.31 44.31 7.4K
11:24 44.35 44.35 44.28 44.28 12.0K
11:25 44.45 44.57 44.45 44.56 8.1K
11:26 44.57 44.58 44.53 44.58 9.6K
11:27 44.54 44.54 44.49 44.49 17.6K
11:28 44.46 44.60 44.46 44.60 2.7K
11:29 44.60 44.60 44.51 44.59 4.2K
11:30 44.60 44.71 44.57 44.70 15.0K
11:31 44.66 44.66 44.57 44.57 4.3K
11:32 44.57 44.57 44.36 44.36 18.6K
11:33 44.40 44.50 44.37 44.50 4.3K
11:34 44.43 44.43 44.31 44.34 14.5K
11:35 44.22 44.32 44.22 44.29 2.8K
11:36 44.27 44.40 44.25 44.40 43.5K
11:37 44.27 44.34 44.23 44.25 6.3K
11:38 44.40 44.48 44.40 44.46 27.8K
11:39 44.43 44.56 44.43 44.54 7.1K
11:40 44.65 44.65 44.53 44.53 8.6K
11:41 44.57 44.73 44.50 44.73 6.9K
11:42 44.69 44.73 44.69 44.72 5.6K
11:43 44.72 44.72 44.58 44.58 17.4K
11:44 44.58 44.69 44.54 44.66 10.2K
11:45 44.59 44.62 44.48 44.60 11.7K
11:46 44.62 44.76 44.62 44.68 18.4K
11:47 44.67 44.67 44.59 44.63 3.5K
11:48 44.66 44.66 44.62 44.66 2.1K
11:49 44.59 44.70 44.49 44.65 4.5K
11:50 44.64 44.64 44.61 44.61 2.5K
11:51 44.60 44.62 44.51 44.62 9.4K
11:52 44.60 44.60 44.48 44.50 15.8K
11:53 44.50 44.60 44.50 44.60 10.2K
11:54 44.62 44.68 44.62 44.68 5.1K
11:55 44.70 44.75 44.67 44.75 20.4K
11:56 44.74 44.74 44.65 44.68 13.4K
11:57 44.74 44.74 44.69 44.69 7.1K
11:58 44.76 44.85 44.76 44.84 12.9K
11:59 44.90 44.95 44.85 44.86 11.9K
12:00 44.92 44.92 44.74 44.76 13.2K
12:01 44.77 44.79 44.71 44.76 24.5K
12:02 44.78 44.90 44.78 44.90 11.0K
12:03 44.86 44.86 44.80 44.80 1.1K
12:04 44.88 45.07 44.88 44.97 65.6K
12:05 44.98 45.18 44.94 45.11 12.1K
12:06 45.12 45.17 45.05 45.05 9.8K
12:07 45.04 45.08 44.99 45.08 19.2K
12:08 45.12 45.20 45.09 45.18 17.2K
12:09 45.28 45.36 45.28 45.36 24.9K
12:10 45.35 45.40 45.28 45.40 18.2K
12:11 45.35 45.35 45.25 45.32 13.9K
12:12 45.35 45.41 45.34 45.41 27.6K
12:13 45.50 45.58 45.48 45.49 61.7K
12:14 45.57 45.70 45.55 45.70 35.2K
12:15 45.70 45.70 45.49 45.57 38.9K
12:16 45.70 45.74 45.64 45.69 29.8K
12:17 45.67 45.87 45.67 45.87 29.1K
12:18 45.84 45.94 45.72 45.79 44.1K
12:19 45.78 45.82 45.74 45.75 13.9K
12:20 45.67 45.74 45.54 45.54 37.0K
12:21 45.63 45.63 45.45 45.51 19.2K
12:22 45.53 45.56 45.44 45.46 17.0K
12:23 45.52 45.60 45.47 45.56 11.4K
12:24 45.51 45.62 45.50 45.62 12.9K
12:25 45.67 45.78 45.67 45.72 8.0K
12:26 45.78 45.86 45.78 45.86 11.2K
12:27 45.89 45.99 45.89 45.99 15.6K
12:28 45.99 46.09 45.93 46.08 45.8K
12:29 46.06 46.12 46.06 46.06 16.4K
12:30 46.05 46.10 46.02 46.02 26.4K
12:31 46.07 46.34 46.07 46.29 28.3K
12:32 46.28 46.33 46.26 46.33 24.0K
12:33 46.33 46.40 46.21 46.40 16.3K
12:34 46.39 46.48 46.35 46.46 19.5K
12:35 46.39 46.64 46.39 46.64 46.0K
12:36 46.69 46.75 46.63 46.63 25.1K
12:37 46.66 46.66 46.48 46.49 23.5K
12:38 46.55 46.61 46.51 46.55 22.7K
12:39 46.59 46.64 46.48 46.64 36.5K
12:40 46.66 46.67 46.61 46.67 10.8K
12:41 46.65 46.66 46.49 46.51 24.0K
12:42 46.48 46.50 46.32 46.32 51.4K
12:43 46.32 46.32 46.11 46.14 59.7K
12:44 46.11 46.11 46.05 46.06 9.4K
12:45 46.06 46.10 46.04 46.10 8.9K
12:46 46.07 46.07 45.94 45.94 21.6K
12:47 46.02 46.12 45.91 45.99 24.1K
12:48 45.95 46.01 45.81 45.83 27.0K
12:49 45.83 45.99 45.77 45.99 15.9K
12:50 45.87 45.88 45.74 45.77 6.3K
12:51 45.77 45.77 45.65 45.68 17.2K
12:52 45.69 45.69 45.53 45.66 17.2K
12:53 45.56 45.78 45.56 45.77 19.9K
12:54 45.80 45.84 45.75 45.75 24.6K
12:55 45.75 45.91 45.75 45.87 9.9K
12:56 45.90 45.96 45.85 45.87 11.2K
12:57 45.87 45.87 45.81 45.81 2.5K
12:58 45.80 45.83 45.71 45.71 12.4K
12:59 45.64 45.69 45.55 45.56 17.6K
13:00 45.60 45.69 45.60 45.69 8.1K
13:01 45.70 45.83 45.70 45.81 13.3K
13:02 45.86 45.97 45.84 45.93 17.2K
13:03 45.96 45.99 45.84 45.92 15.9K
13:04 45.92 45.97 45.84 45.85 2.7K
13:05 45.96 45.96 45.88 45.88 5.0K
13:06 45.87 46.01 45.84 46.01 6.7K
13:07 45.99 46.09 45.94 46.05 13.4K
13:08 46.05 46.10 45.96 46.00 15.7K
13:09 46.05 46.06 45.98 46.06 8.6K
13:10 46.12 46.12 46.06 46.10 3.0K
13:11 45.96 46.17 45.96 46.17 30.7K
13:12 46.12 46.27 46.12 46.25 13.7K
13:13 46.28 46.28 46.17 46.17 26.3K
13:14 46.01 46.15 46.01 46.15 14.8K
13:15 46.22 46.30 46.18 46.30 3.7K
13:16 46.23 46.34 46.23 46.33 33.4K
13:17 46.38 46.39 46.16 46.16 58.3K
13:18 46.20 46.20 46.09 46.10 1.8K
13:19 46.09 46.18 46.00 46.00 15.4K
13:20 45.97 46.00 45.97 45.97 25.3K
13:21 46.00 46.03 45.89 45.91 8.4K
13:22 45.90 45.91 45.90 45.91 5.8K
13:23 46.00 46.03 45.91 45.91 11.8K
13:24 45.96 46.10 45.96 46.05 8.8K
13:25 45.92 46.10 45.92 46.10 3.4K
13:26 46.10 46.12 45.94 45.98 5.2K
13:27 46.00 46.00 45.90 45.90 4.3K
13:28 45.85 45.95 45.80 45.95 12.2K
13:29 45.98 46.00 45.92 45.93 5.8K
13:30 45.96 45.99 45.96 45.99 3.3K
13:31 46.03 46.04 46.02 46.04 2.7K
13:32 45.99 46.00 45.87 45.96 3.8K
13:33 46.00 46.00 45.88 45.88 2.5K
13:34 45.97 45.97 45.96 45.97 7.5K
13:35 46.00 46.01 45.75 45.75 5.9K
13:36 45.72 45.82 45.71 45.78 8.4K
13:37 45.86 45.89 45.85 45.88 2.4K
13:38 45.71 45.76 45.71 45.76 1.4K
13:39 45.82 45.82 45.74 45.75 2.6K
13:40 45.91 45.92 45.88 45.92 1.9K
13:41 45.97 46.06 45.96 46.06 7.5K
13:42 46.06 46.06 45.98 45.98 5.2K
13:43 46.06 46.06 45.98 46.05 5.3K
13:44 46.07 46.09 46.05 46.05 3.2K
13:45 46.05 46.12 46.05 46.10 4.2K
13:46 46.07 46.18 46.07 46.18 11.8K
13:47 46.13 46.36 46.13 46.23 10.7K
13:48 46.29 46.38 46.29 46.35 11.0K
13:49 46.39 46.47 46.37 46.38 14.6K
13:50 46.36 46.38 46.27 46.32 5.9K
13:51 46.33 46.44 46.33 46.41 14.7K
13:52 46.40 46.42 46.20 46.25 9.5K
13:53 46.21 46.24 46.17 46.22 30.6K
13:54 46.26 46.26 46.16 46.25 7.0K
13:55 46.25 46.39 46.21 46.22 10.3K
13:56 46.22 46.26 46.13 46.13 6.4K
13:57 46.09 46.27 46.09 46.22 26.2K
13:58 46.18 46.31 46.18 46.28 1.7K
13:59 46.22 46.25 46.19 46.25 5.7K
14:00 46.28 46.28 46.18 46.20 10.8K
14:01 46.20 46.20 46.17 46.20 32.3K
14:02 46.10 46.31 46.10 46.30 17.7K
14:03 46.30 46.37 46.27 46.27 5.0K
14:04 46.36 46.40 46.34 46.40 13.1K
14:05 46.40 46.45 46.40 46.45 5.2K
14:06 46.44 46.47 46.40 46.42 5.8K
14:07 46.40 46.52 46.40 46.52 14.2K
14:08 46.47 46.51 46.43 46.43 7.9K
14:09 46.42 46.48 46.35 46.37 6.6K
14:10 46.36 46.47 46.36 46.45 6.8K
14:11 46.39 46.49 46.39 46.47 39.8K
14:12 46.48 46.53 46.44 46.52 7.6K
14:13 46.46 46.50 46.43 46.48 11.8K
14:14 46.54 46.59 46.53 46.59 14.2K
14:15 46.53 46.59 46.53 46.53 29.4K
14:16 46.54 46.58 46.50 46.52 9.1K
14:17 46.52 46.55 46.41 46.49 8.0K
14:18 46.47 46.47 46.38 46.42 12.7K
14:19 46.47 46.47 46.45 46.45 1.1K
14:20 46.45 46.45 46.30 46.40 7.8K
14:21 46.38 46.50 46.38 46.38 8.4K
14:22 46.33 46.55 46.33 46.49 10.1K
14:23 46.53 46.54 46.46 46.54 3.6K
14:24 46.49 46.53 46.41 46.41 7.4K
14:25 46.50 46.65 46.47 46.47 26.2K
14:26 46.47 46.55 46.41 46.41 4.0K
14:27 46.50 46.55 46.41 46.55 35.0K
14:28 46.56 46.56 46.52 46.54 6.1K
14:29 46.52 46.52 46.48 46.52 3.4K
14:30 46.55 46.57 46.53 46.55 2.2K
14:31 46.52 46.64 46.45 46.59 11.8K
14:32 46.55 46.63 46.55 46.56 7.3K
14:33 46.50 46.56 46.48 46.48 4.3K
14:34 46.49 46.55 46.49 46.53 3.3K
14:35 46.54 46.64 46.54 46.60 14.8K
14:36 46.56 46.58 46.49 46.49 2.2K
14:37 46.56 46.56 46.46 46.50 7.1K
14:38 46.47 46.65 46.42 46.65 17.1K
14:39 46.63 46.68 46.58 46.65 8.1K
14:40 46.62 46.62 46.54 46.54 7.4K
14:41 46.55 46.55 46.47 46.54 6.0K
14:42 46.54 46.67 46.53 46.61 10.9K
14:43 46.62 46.65 46.62 46.63 3.9K
14:44 46.62 46.62 46.54 46.54 5.3K
14:45 46.60 46.60 46.42 46.54 7.6K
14:46 46.42 46.48 46.40 46.48 5.0K
14:47 46.60 46.60 46.53 46.57 2.5K
14:48 46.56 46.65 46.56 46.65 11.9K
14:49 46.69 46.70 46.62 46.64 18.8K
14:50 46.62 46.62 46.44 46.48 7.0K
14:51 46.48 46.48 46.40 46.42 12.4K
14:52 46.42 46.53 46.42 46.49 4.0K
14:53 46.47 46.57 46.46 46.54 6.7K
14:54 46.60 46.63 46.59 46.63 11.5K
14:55 46.57 46.72 46.57 46.70 14.4K
14:56 46.64 46.66 46.62 46.64 5.4K
14:57 46.65 46.80 46.65 46.80 41.5K
14:58 46.79 46.98 46.76 46.98 33.8K
14:59 46.91 46.98 46.91 46.95 14.8K
15:00 46.92 46.92 46.66 46.66 8.8K
15:01 46.59 46.82 46.59 46.80 28.8K
15:02 46.77 46.86 46.77 46.78 1.6K
15:03 46.81 46.81 46.69 46.73 6.2K
15:04 46.67 46.71 46.63 46.67 5.1K
15:05 46.61 46.73 46.54 46.71 12.6K
15:06 46.76 46.76 46.65 46.71 8.5K
15:07 46.72 46.81 46.72 46.81 5.7K
15:08 46.81 46.92 46.81 46.84 7.3K
15:09 46.76 46.76 46.72 46.72 6.9K
15:10 46.77 46.87 46.77 46.84 7.3K
15:11 46.74 46.80 46.72 46.75 21.5K
15:12 46.75 46.95 46.75 46.90 77.3K
15:13 46.93 46.93 46.81 46.90 9.3K
15:14 46.95 46.98 46.91 46.92 41.3K
15:15 46.93 46.93 46.91 46.92 14.1K
15:16 46.86 46.93 46.86 46.93 30.6K
15:17 46.93 46.98 46.88 46.95 4.3K
15:18 46.87 46.88 46.79 46.86 23.8K
15:19 46.90 47.02 46.90 47.02 26.7K
15:20 46.97 47.00 46.94 46.98 17.9K
15:21 46.97 47.00 46.96 46.97 17.6K
15:22 47.00 47.00 46.90 46.91 5.1K
15:23 46.88 46.88 46.84 46.85 21.4K
15:24 46.86 46.91 46.85 46.88 10.1K
15:25 46.95 47.01 46.91 47.01 21.7K
15:26 47.01 47.07 46.98 47.02 29.4K
15:27 46.99 47.09 46.99 47.07 25.0K
15:28 47.09 47.12 47.05 47.05 36.6K
15:29 47.02 47.10 47.02 47.05 39.2K
15:30 47.03 47.06 46.92 46.94 32.6K
15:31 46.96 47.06 46.94 47.06 7.6K
15:32 47.08 47.08 46.79 46.82 22.8K
15:33 46.86 46.88 46.79 46.88 35.4K
15:34 47.00 47.00 46.83 46.88 27.5K
15:35 46.88 46.99 46.84 46.95 6.0K
15:36 46.91 47.08 46.89 47.08 28.5K
15:37 47.10 47.13 47.07 47.10 23.0K
15:38 47.15 47.15 47.04 47.05 45.7K
15:39 47.02 47.04 46.98 46.98 30.5K
15:40 47.01 47.06 46.96 46.98 7.8K
15:41 46.94 47.03 46.93 47.03 8.2K
15:42 47.03 47.10 47.03 47.09 118.7K
15:43 47.08 47.09 47.00 47.00 42.9K
15:44 47.01 47.06 47.00 47.00 6.8K
15:45 47.00 47.10 47.00 47.10 37.5K
15:46 47.09 47.10 47.05 47.07 45.9K
15:47 47.05 47.09 47.02 47.02 37.3K
15:48 47.07 47.33 47.07 47.26 105.7K
15:49 47.27 47.27 47.05 47.07 27.5K
15:50 47.10 47.13 46.97 47.03 28.5K
15:51 47.05 47.05 46.79 46.84 37.5K
15:52 46.84 46.87 46.71 46.80 47.6K
15:53 46.84 46.90 46.67 46.90 49.0K
15:54 46.96 47.13 46.96 47.07 40.1K
15:55 47.00 47.00 46.78 46.82 15.1K
15:56 46.80 46.95 46.80 46.89 8.6K
15:57 46.93 47.05 46.91 47.03 29.9K
15:58 47.10 47.21 47.10 47.12 46.6K
15:59 47.11 47.25 47.11 47.23 211.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし